5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,620.59 | 5,620.59 | 5,618.12 | 5,618.12 | 0.0K |
| 09:05 | 5,615.40 | 5,615.40 | 5,604.52 | 5,604.52 | 0.0K |
| 09:10 | 5,604.59 | 5,622.91 | 5,589.53 | 5,601.68 | 0.0K |
| 09:15 | 5,591.38 | 5,592.22 | 5,584.39 | 5,584.39 | 0.0K |
| 09:20 | 5,584.39 | 5,600.73 | 5,583.00 | 5,600.73 | 0.0K |
| 09:25 | 5,598.29 | 5,598.29 | 5,582.77 | 5,582.77 | 0.0K |
| 09:30 | 5,582.77 | 5,587.69 | 5,582.77 | 5,587.69 | 0.0K |
| 09:35 | 5,587.69 | 5,587.69 | 5,575.71 | 5,575.71 | 0.0K |
| 09:40 | 5,575.71 | 5,577.15 | 5,574.62 | 5,577.15 | 0.0K |
| 09:45 | 5,577.15 | 5,602.50 | 5,577.15 | 5,602.50 | 0.0K |
| 09:50 | 5,602.50 | 5,602.50 | 5,578.18 | 5,578.18 | 0.0K |
| 09:55 | 5,598.97 | 5,601.69 | 5,593.79 | 5,593.79 | 0.0K |
| 10:00 | 5,593.79 | 5,603.92 | 5,593.79 | 5,602.99 | 0.0K |
| 10:05 | 5,595.58 | 5,595.58 | 5,590.62 | 5,590.62 | 0.0K |
| 10:10 | 5,590.62 | 5,603.90 | 5,590.62 | 5,603.90 | 0.0K |
| 10:15 | 5,622.56 | 5,624.35 | 5,622.56 | 5,624.35 | 0.0K |
| 10:20 | 5,624.35 | 5,631.95 | 5,622.39 | 5,631.95 | 0.0K |
| 10:25 | 5,631.95 | 5,631.95 | 5,631.95 | 5,631.95 | 0.0K |
| 10:30 | 5,631.95 | 5,633.91 | 5,631.95 | 5,633.91 | 0.0K |
| 10:35 | 5,633.95 | 5,633.95 | 5,625.34 | 5,625.34 | 0.0K |
| 10:40 | 5,613.96 | 5,619.37 | 5,613.96 | 5,619.37 | 0.0K |
| 10:45 | 5,618.88 | 5,618.92 | 5,618.88 | 5,618.92 | 0.0K |
| 10:50 | 5,618.92 | 5,623.46 | 5,618.92 | 5,623.46 | 0.0K |
| 10:55 | 5,623.46 | 5,623.46 | 5,610.16 | 5,610.16 | 0.0K |
| 11:00 | 5,610.16 | 5,610.16 | 5,605.39 | 5,605.39 | 0.0K |
| 11:05 | 5,607.86 | 5,607.86 | 5,607.86 | 5,607.86 | 0.0K |
| 11:10 | 5,602.93 | 5,603.57 | 5,602.93 | 5,603.57 | 0.0K |
| 11:15 | 5,603.57 | 5,603.59 | 5,603.57 | 5,603.59 | 0.0K |
| 11:20 | 5,605.66 | 5,616.22 | 5,605.66 | 5,616.22 | 0.0K |
| 11:25 | 5,616.22 | 5,616.22 | 5,616.07 | 5,616.18 | 0.0K |
| 11:30 | 5,616.18 | 5,616.18 | 5,595.42 | 5,598.13 | 0.0K |
| 11:35 | 5,598.13 | 5,599.06 | 5,598.13 | 5,599.06 | 0.0K |
| 11:40 | 5,599.06 | 5,599.06 | 5,599.06 | 5,599.06 | 0.0K |
| 11:45 | 5,599.06 | 5,599.55 | 5,599.06 | 5,599.55 | 0.0K |
| 11:50 | 5,598.51 | 5,606.59 | 5,597.72 | 5,606.59 | 0.0K |
| 11:55 | 5,609.96 | 5,609.96 | 5,607.05 | 5,607.05 | 0.0K |
| 12:00 | 5,606.03 | 5,613.44 | 5,606.03 | 5,611.22 | 0.0K |
| 12:05 | 5,611.22 | 5,611.22 | 5,608.77 | 5,608.77 | 0.0K |
| 12:10 | 5,608.77 | 5,622.05 | 5,608.77 | 5,610.98 | 0.0K |
| 12:15 | 5,611.32 | 5,611.32 | 5,585.40 | 5,590.83 | 0.0K |
| 12:20 | 5,590.83 | 5,596.50 | 5,589.85 | 5,596.50 | 0.0K |
| 12:25 | 5,596.50 | 5,601.94 | 5,592.06 | 5,601.94 | 0.0K |
| 12:30 | 5,606.38 | 5,608.11 | 5,606.38 | 5,608.11 | 0.0K |
| 12:35 | 5,608.60 | 5,608.60 | 5,608.60 | 5,608.60 | 0.0K |
| 12:40 | 5,611.32 | 5,611.93 | 5,604.82 | 5,604.82 | 0.0K |
| 12:45 | 5,604.82 | 5,604.82 | 5,602.68 | 5,602.68 | 0.0K |
| 12:50 | 5,602.68 | 5,602.68 | 5,588.50 | 5,588.50 | 0.0K |
| 12:55 | 5,588.50 | 5,588.90 | 5,586.68 | 5,586.68 | 0.0K |
| 13:00 | 5,586.55 | 5,589.06 | 5,586.55 | 5,589.06 | 0.0K |
| 13:05 | 5,589.06 | 5,589.06 | 5,588.95 | 5,588.95 | 0.0K |
| 13:10 | 5,588.95 | 5,597.82 | 5,588.95 | 5,597.82 | 0.0K |
| 13:15 | 5,597.82 | 5,597.82 | 5,595.60 | 5,595.60 | 0.0K |
| 13:20 | 5,595.60 | 5,597.82 | 5,595.60 | 5,597.82 | 0.0K |
| 13:25 | 5,598.35 | 5,598.35 | 5,591.27 | 5,591.27 | 0.0K |
| 13:30 | 5,591.27 | 5,591.27 | 5,591.27 | 5,591.27 | 0.0K |
| 13:35 | 5,591.27 | 5,591.27 | 5,591.27 | 5,591.27 | 0.0K |
| 13:40 | 5,605.93 | 5,605.93 | 5,595.59 | 5,602.24 | 0.0K |
| 13:45 | 5,602.24 | 5,617.15 | 5,600.11 | 5,612.50 | 0.0K |
| 13:50 | 5,602.50 | 5,602.50 | 5,584.68 | 5,584.68 | 0.0K |
| 13:55 | 5,591.59 | 5,601.46 | 5,591.59 | 5,593.19 | 0.0K |
| 14:00 | 5,593.19 | 5,593.19 | 5,592.59 | 5,592.59 | 0.0K |
| 14:05 | 5,604.95 | 5,604.95 | 5,604.46 | 5,604.46 | 0.0K |
| 14:10 | 5,604.46 | 5,604.46 | 5,604.46 | 5,604.46 | 0.0K |
| 14:15 | 5,603.72 | 5,605.94 | 5,603.72 | 5,605.94 | 0.0K |
| 14:20 | 5,601.50 | 5,603.57 | 5,593.69 | 5,593.69 | 0.0K |
| 14:25 | 5,593.69 | 5,603.32 | 5,593.69 | 5,601.96 | 0.0K |
| 14:30 | 5,601.96 | 5,601.96 | 5,595.08 | 5,595.08 | 0.0K |
| 14:35 | 5,597.53 | 5,597.53 | 5,595.08 | 5,595.08 | 0.0K |
| 14:40 | 5,595.08 | 5,595.08 | 5,595.08 | 5,595.08 | 0.0K |
| 14:45 | 5,595.08 | 5,595.08 | 5,595.08 | 5,595.08 | 0.0K |
| 14:50 | 5,595.08 | 5,595.08 | 5,595.08 | 5,595.08 | 0.0K |
| 14:55 | 5,594.87 | 5,594.87 | 5,590.44 | 5,590.44 | 0.0K |
| 15:00 | 5,590.44 | 5,590.44 | 5,588.97 | 5,588.97 | 0.0K |
| 15:05 | 5,589.44 | 5,591.65 | 5,584.54 | 5,584.54 | 0.0K |
| 15:10 | 5,584.54 | 5,589.22 | 5,584.54 | 5,589.22 | 0.0K |
| 15:15 | 5,589.22 | 5,589.22 | 5,589.22 | 5,589.22 | 0.0K |
| 15:20 | 5,589.22 | 5,591.44 | 5,589.22 | 5,591.44 | 0.0K |
| 15:25 | 5,591.44 | 5,593.37 | 5,591.44 | 5,593.37 | 0.0K |
| 15:30 | 5,593.37 | 5,593.50 | 5,592.90 | 5,593.50 | 0.0K |
| 15:35 | 5,593.50 | 5,593.50 | 5,593.50 | 5,593.50 | 0.0K |
| 15:40 | 5,593.50 | 5,596.43 | 5,591.02 | 5,596.43 | 0.0K |
| 15:45 | 5,596.43 | 5,596.43 | 5,584.36 | 5,584.36 | 0.0K |
| 15:50 | 5,584.36 | 5,584.36 | 5,577.71 | 5,577.71 | 0.0K |
| 15:55 | 5,579.18 | 5,585.83 | 5,579.18 | 5,585.83 | 0.0K |
| 16:00 | 5,585.83 | 5,596.40 | 5,582.59 | 5,596.40 | 0.0K |
| 16:05 | 5,598.36 | 5,598.36 | 5,592.86 | 5,597.77 | 0.0K |
| 16:10 | 5,599.99 | 5,599.99 | 5,596.73 | 5,599.20 | 0.0K |
| 16:15 | 5,599.20 | 5,599.20 | 5,588.12 | 5,588.12 | 0.0K |
| 16:20 | 5,588.12 | 5,592.03 | 5,588.12 | 5,592.03 | 0.0K |
| 16:25 | 5,592.50 | 5,592.78 | 5,589.17 | 5,589.17 | 0.0K |
| 16:30 | 5,595.82 | 5,595.82 | 5,595.36 | 5,595.36 | 0.0K |
| 16:35 | 5,595.36 | 5,595.36 | 5,585.48 | 5,585.48 | 0.0K |
| 16:40 | 5,594.34 | 5,594.85 | 5,583.26 | 5,594.85 | 0.0K |
| 16:45 | 5,597.07 | 5,599.70 | 5,587.09 | 5,587.09 | 0.0K |
| 16:50 | 5,571.07 | 5,571.07 | 5,571.07 | 5,571.07 | 0.0K |
| 16:55 | 5,571.07 | 5,571.07 | 5,571.07 | 5,571.07 | 0.0K |
| 17:00 | 5,571.07 | 5,605.89 | 5,571.07 | 5,605.89 | 0.0K |
| 17:05 | 5,605.89 | 5,605.89 | 5,605.89 | 5,605.89 | 0.0K |